Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.00 | 47.30 | 46.92 | 46.98 | 3,655,543 | +0.00(+0.00%) |
Nov 27, 2015 | 46.87 | 47.26 | 46.84 | 46.98 | 1,182,868 | +0.10(+0.22%) |
Nov 25, 2015 | 47.01 | 46.87 | 46.87 | 46.87 | 1,956,943 | -0.18(-0.39%) |
Nov 24, 2015 | 46.98 | 47.15 | 46.62 | 47.05 | 2,865,177 | -0.07(-0.15%) |
Nov 23, 2015 | 47.63 | 47.84 | 47.07 | 47.12 | 2,982,545 | -0.54(-1.13%) |
Nov 20, 2015 | 47.70 | 48.09 | 47.43 | 47.66 | 4,224,549 | +0.12(+0.26%) |
Nov 19, 2015 | 47.46 | 47.82 | 47.30 | 47.54 | 2,525,729 | +0.23(+0.50%) |
Nov 18, 2015 | 47.15 | 47.37 | 46.60 | 47.30 | 3,067,845 | +0.12(+0.26%) |
Nov 17, 2015 | 47.81 | 48.34 | 47.06 | 47.18 | 2,921,154 | -0.66(-1.39%) |
Nov 16, 2015 | 47.01 | 47.86 | 46.99 | 47.84 | 3,554,072 | +0.73(+1.55%) |
Nov 13, 2015 | 46.94 | 47.38 | 46.91 | 47.11 | 3,965,265 | +0.20(+0.43%) |
Nov 12, 2015 | 47.00 | 47.44 | 46.69 | 46.91 | 3,445,946 | -0.28(-0.59%) |
Nov 11, 2015 | 46.89 | 47.26 | 46.83 | 47.19 | 2,216,062 | +0.35(+0.75%) |
Nov 10, 2015 | 46.83 | 47.19 | 46.72 | 46.83 | 2,992,269 | +0.05(+0.10%) |
Nov 09, 2015 | 46.66 | 47.10 | 46.47 | 46.79 | 3,559,718 | -0.08(-0.18%) |
Nov 06, 2015 | 47.99 | 48.12 | 46.68 | 46.87 | 4,173,967 | -1.65(-3.40%) |
Nov 05, 2015 | 48.62 | 48.99 | 48.48 | 48.52 | 2,309,625 | -0.23(-0.47%) |
Nov 04, 2015 | 48.80 | 49.24 | 48.64 | 48.75 | 3,438,659 | -0.10(-0.20%) |
Nov 03, 2015 | 48.83 | 49.33 | 48.57 | 48.84 | 3,923,856 | -0.01(-0.03%) |
Nov 02, 2015 | 49.09 | 49.59 | 48.36 | 48.86 | 4,418,536 | -0.48(-0.98%) |
Oct 30, 2015 | 49.09 | 49.51 | 48.83 | 49.34 | 4,252,612 | +0.38(+0.78%) |
Oct 29, 2015 | 49.21 | 49.27 | 48.35 | 48.96 | 4,142,751 | -0.44(-0.89%) |
Oct 28, 2015 | 50.06 | 50.25 | 48.87 | 49.40 | 3,127,853 | -0.58(-1.16%) |
Oct 27, 2015 | 50.21 | 50.54 | 49.85 | 49.98 | 3,275,957 | -0.33(-0.66%) |
Oct 26, 2015 | 50.61 | 50.70 | 49.89 | 50.32 | 2,965,461 | -0.17(-0.33%) |
Oct 23, 2015 | 51.34 | 51.44 | 50.43 | 50.48 | 3,119,258 | -0.97(-1.89%) |
Oct 22, 2015 | 51.14 | 51.72 | 51.00 | 51.46 | 3,025,433 | +0.39(+0.77%) |
Oct 21, 2015 | 51.06 | 51.36 | 50.79 | 51.06 | 3,414,474 | +0.16(+0.31%) |
Oct 20, 2015 | 50.52 | 50.96 | 50.47 | 50.90 | 3,342,335 | +0.22(+0.44%) |
Oct 19, 2015 | 50.47 | 50.70 | 50.03 | 50.68 | 2,748,534 | +0.16(+0.31%) |
Oct 16, 2015 | 50.52 | 50.74 | 50.29 | 50.52 | 2,922,730 | +0.23(+0.47%) |
Oct 15, 2015 | 50.03 | 50.39 | 49.56 | 50.29 | 3,246,348 | +0.49(+0.98%) |
Oct 14, 2015 | 49.68 | 49.98 | 49.53 | 49.80 | 2,680,836 | +0.13(+0.26%) |
Oct 13, 2015 | 49.56 | 49.80 | 49.35 | 49.67 | 2,426,426 | -0.07(-0.14%) |
Oct 12, 2015 | 49.07 | 49.79 | 49.05 | 49.74 | 2,663,255 | +0.68(+1.38%) |
Oct 09, 2015 | 48.91 | 49.15 | 48.67 | 49.06 | 3,682,601 | +0.21(+0.44%) |
Oct 08, 2015 | 48.06 | 48.93 | 47.97 | 48.84 | 2,801,326 | +0.64(+1.33%) |
Oct 07, 2015 | 48.26 | 48.37 | 47.96 | 48.20 | 2,528,956 | +0.00(+0.00%) |
Oct 06, 2015 | 48.47 | 48.57 | 47.98 | 48.20 | 3,459,825 | -0.37(-0.77%) |
Oct 05, 2015 | 48.07 | 48.59 | 47.83 | 48.57 | 4,172,023 | +0.67(+1.40%) |
Oct 02, 2015 | 48.02 | 48.19 | 47.29 | 47.90 | 5,594,956 | +0.13(+0.27%) |
Oct 01, 2015 | 48.66 | 48.75 | 47.59 | 47.77 | 4,596,422 | -0.84(-1.73%) |
Sep 30, 2015 | 48.02 | 48.68 | 47.93 | 48.62 | 3,967,986 | +0.75(+1.57%) |
Sep 29, 2015 | 47.98 | 48.17 | 47.64 | 47.86 | 3,655,238 | -0.10(-0.20%) |
Sep 28, 2015 | 48.31 | 48.62 | 47.90 | 47.96 | 4,146,156 | -0.44(-0.90%) |
Sep 25, 2015 | 47.99 | 48.83 | 47.84 | 48.40 | 3,488,573 | +0.44(+0.92%) |
Sep 24, 2015 | 47.56 | 48.05 | 47.50 | 47.95 | 3,109,742 | +0.14(+0.29%) |
Sep 23, 2015 | 47.69 | 47.92 | 47.57 | 47.81 | 2,518,175 | +0.10(+0.20%) |
Sep 22, 2015 | 47.66 | 47.98 | 47.49 | 47.72 | 3,625,891 | -0.17(-0.35%) |
Sep 21, 2015 | 47.78 | 48.08 | 47.57 | 47.88 | 3,199,147 | +0.22(+0.46%) |
Sep 18, 2015 | 47.70 | 48.46 | 47.56 | 47.66 | 5,217,012 | -0.32(-0.66%) |
Sep 17, 2015 | 47.44 | 48.55 | 47.38 | 47.98 | 2,771,247 | +0.49(+1.03%) |
Sep 16, 2015 | 47.14 | 47.65 | 47.01 | 47.49 | 3,061,644 | +0.46(+0.98%) |
Sep 15, 2015 | 47.10 | 47.20 | 46.72 | 47.03 | 2,702,053 | -0.02(-0.04%) |
Sep 14, 2015 | 46.90 | 47.23 | 46.74 | 47.05 | 3,245,704 | +0.24(+0.52%) |
Sep 11, 2015 | 46.38 | 46.81 | 46.25 | 46.81 | 3,164,186 | +0.34(+0.73%) |
Sep 10, 2015 | 46.97 | 47.16 | 46.36 | 46.47 | 3,563,702 | -0.56(-1.19%) |
Sep 09, 2015 | 47.68 | 47.88 | 46.94 | 47.03 | 4,011,361 | -0.44(-0.93%) |
Sep 08, 2015 | 46.93 | 47.50 | 46.90 | 47.47 | 5,094,335 | +1.03(+2.22%) |
Sep 04, 2015 | 46.76 | 46.44 | 46.44 | 46.44 | 4,115,706 | -0.59(-1.26%) |
Sep 03, 2015 | 47.21 | 47.41 | 46.83 | 47.03 | 4,390,410 | +0.00(+0.00%) |
Sep 02, 2015 | 47.30 | 47.32 | 46.58 | 47.03 | 3,843,655 | +0.20(+0.43%) |